Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.51 | 32.66 | 32.27 | 32.41 | 1,887,436 | -0.15(-0.46%) |
May 29, 2014 | 32.65 | 32.79 | 32.34 | 32.56 | 1,731,828 | +0.06(+0.18%) |
May 28, 2014 | 32.23 | 32.75 | 31.84 | 32.51 | 2,453,774 | +0.23(+0.71%) |
May 27, 2014 | 32.05 | 32.45 | 32.00 | 32.27 | 1,810,146 | +0.30(+0.94%) |
May 23, 2014 | 31.56 | 31.98 | 31.98 | 31.98 | 1,129,200 | +0.43(+1.35%) |
May 22, 2014 | 31.68 | 31.93 | 31.39 | 31.55 | 673,528 | -0.13(-0.41%) |
May 21, 2014 | 31.32 | 31.90 | 31.30 | 31.68 | 2,272,830 | +0.57(+1.83%) |
May 20, 2014 | 31.34 | 31.64 | 31.11 | 31.11 | 1,806,770 | -0.33(-1.05%) |
May 19, 2014 | 30.64 | 31.50 | 30.64 | 31.44 | 2,896,432 | +0.59(+1.91%) |
May 16, 2014 | 30.73 | 31.08 | 30.54 | 30.85 | 3,290,412 | +0.12(+0.39%) |
May 15, 2014 | 30.63 | 30.84 | 30.11 | 30.73 | 2,761,532 | +0.11(+0.36%) |
May 14, 2014 | 30.62 | 30.80 | 30.52 | 30.62 | 1,374,286 | +0.04(+0.13%) |
May 13, 2014 | 30.70 | 30.86 | 30.22 | 30.58 | 1,971,696 | -0.04(-0.13%) |
May 12, 2014 | 30.95 | 30.97 | 29.77 | 30.62 | 3,841,436 | -0.23(-0.75%) |
May 09, 2014 | 30.60 | 31.00 | 30.50 | 30.85 | 2,230,468 | +0.04(+0.11%) |
May 08, 2014 | 30.87 | 31.25 | 30.50 | 30.82 | 2,070,696 | -0.12(-0.40%) |
May 07, 2014 | 30.10 | 31.21 | 29.89 | 30.94 | 5,922,704 | +1.16(+3.90%) |
May 06, 2014 | 29.96 | 30.25 | 29.64 | 29.78 | 2,694,954 | -0.42(-1.41%) |
May 05, 2014 | 29.86 | 30.41 | 29.50 | 30.20 | 1,869,992 | +0.23(+0.77%) |
May 02, 2014 | 29.90 | 30.10 | 29.30 | 29.98 | 2,806,320 | +0.18(+0.60%) |
May 01, 2014 | 29.96 | 30.75 | 29.12 | 29.80 | 3,385,682 | -0.19(-0.65%) |
Apr 30, 2014 | 30.07 | 30.50 | 29.48 | 29.99 | 4,524,642 | -0.09(-0.28%) |
Apr 29, 2014 | 29.51 | 30.96 | 29.01 | 30.07 | 11,010,686 | +0.65(+2.21%) |
Apr 28, 2014 | 29.00 | 29.70 | 28.95 | 29.43 | 5,531,506 | +0.51(+1.76%) |
Apr 25, 2014 | 28.55 | 29.00 | 28.54 | 28.91 | 1,793,196 | +0.12(+0.42%) |
Apr 24, 2014 | 28.93 | 28.95 | 28.52 | 28.80 | 1,971,128 | -0.04(-0.14%) |
Apr 23, 2014 | 29.00 | 29.27 | 28.43 | 28.84 | 2,568,776 | -0.33(-1.13%) |
Apr 22, 2014 | 28.72 | 29.50 | 28.65 | 29.16 | 3,373,348 | +0.52(+1.80%) |
Apr 21, 2014 | 27.84 | 28.73 | 27.67 | 28.65 | 3,622,612 | +1.10(+3.99%) |
Apr 17, 2014 | 27.66 | 27.55 | 27.55 | 27.55 | 7,639,200 | -0.09(-0.31%) |
Apr 16, 2014 | 27.50 | 27.98 | 27.04 | 27.64 | 4,407,564 | +0.22(+0.80%) |
Apr 15, 2014 | 27.00 | 28.07 | 25.69 | 27.41 | 9,130,778 | +0.54(+2.01%) |
Apr 14, 2014 | 26.38 | 28.28 | 26.27 | 26.88 | 12,417,530 | +1.14(+4.41%) |
Apr 11, 2014 | 29.72 | 30.65 | 25.59 | 25.74 | 17,665,884 | -4.18(-13.97%) |
Apr 10, 2014 | 29.93 | 30.25 | 29.62 | 29.92 | 4,573,994 | -0.02(-0.07%) |
Apr 09, 2014 | 29.06 | 29.99 | 29.00 | 29.94 | 4,978,386 | +1.04(+3.58%) |
Apr 08, 2014 | 28.75 | 28.93 | 27.85 | 28.91 | 2,744,030 | +0.32(+1.12%) |
Apr 07, 2014 | 28.62 | 28.95 | 28.12 | 28.59 | 2,039,978 | +0.01(+0.03%) |
Apr 04, 2014 | 29.38 | 29.50 | 28.55 | 28.57 | 3,217,386 | -0.84(-2.86%) |
Apr 03, 2014 | 29.47 | 29.90 | 28.91 | 29.41 | 3,169,052 | +0.01(+0.03%) |
Apr 02, 2014 | 29.25 | 29.44 | 28.82 | 29.41 | 4,032,824 | +0.30(+1.05%) |
Apr 01, 2014 | 28.87 | 29.18 | 28.35 | 29.10 | 3,807,822 | +0.46(+1.62%) |
Mar 31, 2014 | 28.00 | 29.09 | 27.92 | 28.64 | 4,991,648 | +0.81(+2.91%) |
Mar 28, 2014 | 27.27 | 28.20 | 27.25 | 27.82 | 3,707,166 | +0.61(+2.22%) |
Mar 27, 2014 | 26.86 | 27.95 | 26.50 | 27.22 | 4,425,246 | +0.52(+1.95%) |
Mar 26, 2014 | 26.91 | 27.25 | 26.55 | 26.70 | 3,435,988 | -0.05(-0.21%) |
Mar 25, 2014 | 26.67 | 26.84 | 26.07 | 26.75 | 3,915,940 | +0.32(+1.23%) |
Mar 24, 2014 | 26.38 | 26.95 | 25.86 | 26.43 | 10,585,248 | +1.66(+6.70%) |
Mar 21, 2014 | 25.12 | 25.18 | 24.68 | 24.77 | 8,136,264 | -0.62(-2.46%) |
Mar 20, 2014 | 26.55 | 26.64 | 25.15 | 25.39 | 7,714,132 | -0.96(-3.66%) |
Mar 19, 2014 | 26.45 | 27.17 | 26.08 | 26.36 | 4,967,098 | -0.07(-0.28%) |
Mar 18, 2014 | 26.75 | 27.36 | 26.18 | 26.43 | 9,645,544 | -0.32(-1.18%) |
Mar 17, 2014 | 29.02 | 29.95 | 26.66 | 26.75 | 12,838,558 | -2.27(-7.82%) |
Mar 14, 2014 | 28.88 | 29.50 | 28.57 | 29.02 | 9,538,620 | +0.36(+1.27%) |
Mar 13, 2014 | 29.97 | 30.07 | 28.52 | 28.66 | 13,772,720 | -1.63(-5.38%) |
Mar 12, 2014 | 33.10 | 34.70 | 27.30 | 30.29 | 31,943,522 | -2.41(-7.37%) |
Mar 11, 2014 | 33.15 | 33.49 | 31.95 | 32.70 | 6,233,634 | -0.38(-1.16%) |
Mar 10, 2014 | 32.38 | 33.25 | 32.25 | 33.08 | 4,579,260 | +0.71(+2.19%) |
Mar 07, 2014 | 33.17 | 33.22 | 32.10 | 32.37 | 3,071,932 | -0.59(-1.79%) |
Mar 06, 2014 | 33.50 | 33.62 | 32.92 | 32.96 | 2,642,854 | -0.17(-0.53%) |
Mar 05, 2014 | 32.98 | 33.33 | 32.95 | 33.13 | 2,291,532 | +0.20(+0.59%) |
Mar 04, 2014 | 32.77 | 33.15 | 32.51 | 32.94 | 3,405,006 | +0.44(+1.35%) |